Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
48.08
+0.04 (0.07%)
At close: Oct 8, 2025, 4:00 PM EDT
48.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 48.05 | 48.07 | 48.03 | 48.04 | 48.04 | 0.13% | 178,502 |
| Oct 6, 2025 | 48.03 | 48.03 | 47.97 | 47.98 | 47.98 | -0.09% | 129,638 |
| Oct 3, 2025 | 48.00 | 48.04 | 47.99 | 48.03 | 48.03 | 0.07% | 126,595 |
| Oct 2, 2025 | 47.98 | 48.02 | 47.98 | 47.99 | 47.99 | -0.08% | 248,555 |
| Oct 1, 2025 | 48.04 | 48.04 | 48.01 | 48.03 | 48.03 | 0.10% | 188,376 |
| Sep 30, 2025 | 47.94 | 48.00 | 47.94 | 47.98 | 47.98 | 0.02% | 278,490 |
| Sep 29, 2025 | 47.94 | 47.98 | 47.93 | 47.97 | 47.97 | 0.06% | 125,447 |
| Sep 26, 2025 | 47.97 | 47.97 | 47.92 | 47.94 | 47.94 | -0.08% | 134,653 |
| Sep 25, 2025 | 47.98 | 48.02 | 47.93 | 47.98 | 47.98 | - | 124,323 |
| Sep 24, 2025 | 47.99 | 48.03 | 47.98 | 47.98 | 47.98 | -0.15% | 206,685 |
| Sep 23, 2025 | 48.04 | 48.10 | 48.01 | 48.05 | 48.05 | -0.25% | 213,724 |
| Sep 22, 2025 | 48.17 | 48.18 | 48.11 | 48.17 | 48.06 | 0.10% | 93,313 |
| Sep 19, 2025 | 48.13 | 48.15 | 48.09 | 48.12 | 48.01 | -0.04% | 105,969 |
| Sep 18, 2025 | 48.11 | 48.15 | 48.08 | 48.14 | 48.03 | -0.04% | 100,567 |
| Sep 17, 2025 | 48.15 | 48.23 | 48.13 | 48.16 | 48.05 | 0.10% | 149,304 |
| Sep 16, 2025 | 48.15 | 48.16 | 48.11 | 48.11 | 48.00 | - | 191,339 |
| Sep 15, 2025 | 48.13 | 48.15 | 48.11 | 48.11 | 48.00 | 0.06% | 88,593 |
| Sep 12, 2025 | 48.01 | 48.10 | 48.01 | 48.08 | 47.97 | - | 87,200 |
| Sep 11, 2025 | 48.03 | 48.09 | 48.03 | 48.08 | 47.97 | 0.21% | 90,399 |
| Sep 10, 2025 | 47.90 | 47.99 | 47.88 | 47.98 | 47.87 | 0.29% | 101,814 |
| Sep 9, 2025 | 47.82 | 47.91 | 47.82 | 47.84 | 47.73 | 0.02% | 107,075 |
| Sep 8, 2025 | 47.76 | 47.86 | 47.76 | 47.83 | 47.72 | 0.25% | 141,702 |
| Sep 5, 2025 | 47.67 | 47.72 | 47.67 | 47.71 | 47.60 | 0.36% | 64,010 |
| Sep 4, 2025 | 47.55 | 47.55 | 47.48 | 47.54 | 47.42 | 0.14% | 205,063 |
| Sep 3, 2025 | 47.43 | 47.49 | 47.41 | 47.47 | 47.36 | 0.17% | 164,645 |
| Sep 2, 2025 | 47.40 | 47.43 | 47.36 | 47.39 | 47.28 | -0.06% | 132,230 |
| Aug 29, 2025 | 47.42 | 47.46 | 47.40 | 47.42 | 47.31 | -0.01% | 91,352 |
| Aug 28, 2025 | 47.41 | 47.43 | 47.39 | 47.43 | 47.31 | 0.05% | 104,699 |
| Aug 27, 2025 | 47.37 | 47.44 | 47.37 | 47.40 | 47.29 | - | 116,736 |
| Aug 26, 2025 | 47.37 | 47.42 | 47.37 | 47.40 | 47.29 | -0.01% | 113,712 |
| Aug 25, 2025 | 47.37 | 47.42 | 47.36 | 47.41 | 47.29 | 0.03% | 183,204 |
| Aug 22, 2025 | 47.32 | 47.43 | 47.32 | 47.39 | 47.28 | 0.25% | 119,477 |
| Aug 21, 2025 | 47.30 | 47.30 | 47.27 | 47.27 | 47.16 | -0.08% | 70,574 |
| Aug 20, 2025 | 47.33 | 47.35 | 47.29 | 47.31 | 47.20 | -0.11% | 149,749 |
| Aug 19, 2025 | 47.33 | 47.36 | 47.30 | 47.36 | 47.25 | -0.16% | 87,613 |
| Aug 18, 2025 | 47.42 | 47.45 | 47.40 | 47.44 | 47.21 | 0.03% | 154,064 |
| Aug 15, 2025 | 47.44 | 47.45 | 47.32 | 47.42 | 47.19 | -0.04% | 140,976 |
| Aug 14, 2025 | 47.44 | 47.51 | 47.42 | 47.44 | 47.21 | -0.08% | 86,105 |
| Aug 13, 2025 | 47.46 | 47.55 | 47.46 | 47.48 | 47.25 | 0.04% | 110,302 |
| Aug 12, 2025 | 47.42 | 47.46 | 47.41 | 47.46 | 47.23 | 0.06% | 76,369 |
| Aug 11, 2025 | 47.42 | 47.46 | 47.40 | 47.43 | 47.20 | 0.06% | 88,370 |
| Aug 8, 2025 | 47.38 | 47.42 | 47.36 | 47.40 | 47.17 | -0.02% | 100,508 |
| Aug 7, 2025 | 47.42 | 47.45 | 47.39 | 47.41 | 47.18 | 0.02% | 88,080 |
| Aug 6, 2025 | 47.41 | 47.44 | 47.36 | 47.40 | 47.17 | -0.13% | 118,839 |
| Aug 5, 2025 | 47.44 | 47.48 | 47.42 | 47.46 | 47.23 | 0.06% | 138,275 |
| Aug 4, 2025 | 47.44 | 47.45 | 47.41 | 47.43 | 47.20 | - | 152,700 |
| Aug 1, 2025 | 47.40 | 47.46 | 47.39 | 47.43 | 47.20 | 0.32% | 191,128 |
| Jul 31, 2025 | 47.30 | 47.30 | 47.25 | 47.28 | 47.05 | 0.13% | 109,241 |
| Jul 30, 2025 | 47.26 | 47.30 | 47.21 | 47.22 | 46.99 | -0.15% | 77,877 |
| Jul 29, 2025 | 47.29 | 47.30 | 47.24 | 47.29 | 47.06 | 0.13% | 100,562 |